FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$45.9
*  
0.38
0.82%
Get FBIZ Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBIZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.80  46.47  45.80  45.90 8,078
07/09/2014 46.44 46.79 46.08 46.28 4,669
07/08/2014 46.44 46.94 46.01 46.37 18,212
07/07/2014 46.8 46.95 45.93 46.5 33,057
07/03/2014 47.09 47.15 46.665 46.97 5,830
07/02/2014 47.63 47.63 46.72 46.89 13,192
07/01/2014 46.95 47.845 46.66 47.39 34,604
06/30/2014 46.66 47.3075 46.33 47.03 45,978
06/27/2014 47.31 48.13 46.14 46.29 482,282
06/26/2014 47.83 48 47.22 47.7 25,436
06/25/2014 47.15 48 47.15 47.67 17,958
06/24/2014 48 48 47.62 48 22,650
06/23/2014 48.25 48.25 47.35 47.8 24,664
06/20/2014 48.02 48.29 47.394 48.27 25,894
06/19/2014 47.91 48.44 47.91 48.2 17,452
06/18/2014 47.91 48.45 47.88 48.34 11,641
06/17/2014 47.86 48.39 46.86 48.27 15,254
06/16/2014 47.72 48.7 46.91 47.32 15,843
06/13/2014 48.21 48.63 47.62 47.98 13,290
06/12/2014 48.7 48.7 47.72 48.6 14,704
06/11/2014 48.83 48.94 48.26 48.5 13,234
06/10/2014 48.19 48.76 48.12 48.64 9,911
06/09/2014 46.83 48.18 46.03 48.18 16,134
06/06/2014 47.46 47.49 46.07 46.95 9,013
06/05/2014 46.81 47.05 45.9903 47.02 15,018
06/04/2014 46.56 47.53 46.38 46.38 10,978
06/03/2014 47.25 48.06 46.03 46.29 18,850
06/02/2014 46.21 48.24 46.075 47.38 24,854
05/30/2014 46 46.25 45.73 45.96 16,854
05/29/2014 45.28 45.69 44.02 45.56 25,165
05/28/2014 44.05 45.45 44.05 45.21 16,053
05/27/2014 43.21 44.25 43.21 44 24,051
05/23/2014 42.5 44.43 42.04 43.38 22,287
05/22/2014 42.178 42.98 42 42.56 20,121
05/21/2014 42.79 43.39 42.31 42.42 12,294
05/20/2014 42.3 42.781 42.25 42.25 6,556
05/19/2014 41.04 42.39 41.04 42.2 14,675
05/16/2014 41.5 41.92 40.976 41.3 16,977
05/15/2014 42 42.03 41.36 41.5 45,033
05/14/2014 42.79 43.5 39.96 42.25 43,651
05/13/2014 44.79 44.79 43.29 43.8 23,075
05/12/2014 44.46 44.46 43.291 44.33 16,297
05/09/2014 44.93 44.94 44.16 44.46 7,548
05/08/2014 44.675 45 44.15 44.46 13,766
05/07/2014 45.07 45.74 44.26 44.88 11,759
05/06/2014 44.86 45.1 44.51 44.92 9,125
05/05/2014 44.77 45.2 44.3161 45.16 6,649
05/02/2014 44.85 45.29 44.22 45.2 15,195
05/01/2014 44.85 45.2 44.19 44.83 9,104
04/30/2014 45.46 45.5 44.53 45.21 7,127
04/29/2014 43.61 44.989 43.5 44.54 14,913
04/28/2014 44.34 44.34 43.5 43.7 9,587
04/25/2014 47 47.05 43.5 44.52 23,485
04/24/2014 47.84 47.93 47.05 47.05 5,599
04/23/2014 48 48.24 47.41 47.89 8,497
04/22/2014 48 48 47.4301 47.8 8,550
04/21/2014 47.67 48 47.5 47.76 11,074
04/17/2014 47.43 47.99 47.25 47.87 7,355
04/16/2014 47.01 47.78 46.49 47.45 23,622
04/15/2014 46.9 47.35 46.87 47.07 18,563
04/14/2014 47.43 47.43 46 46.9 15,050
04/11/2014 48.33 48.33 46.91 47.38 13,910
04/10/2014 48.55 48.83 47.9 48.17 20,327
04/09/2014 48.79 48.94 48.3 48.65 20,833
04/08/2014 48.15 48.87 48.08 48.53 15,262
04/07/2014 48.56 48.56 47.8602 48.25 20,896
04/04/2014 48.27 48.64 48 48.25 42,268
04/03/2014 47.33 49.13 47.33 48.48 35,627
04/02/2014 47.42 47.48 46.531 47.08 12,297
04/01/2014 47 47 46.38 46.99 22,720
03/31/2014 46.85 47.9254 46.32 47.18 15,805
03/28/2014 46.4 46.85 45.49 46.45 22,565
03/27/2014 46.371 46.74 46.05 46.73 10,134
03/26/2014 47.17 47.17 46.51 46.74 8,548
03/25/2014 47.11 47.95 46.51 47 7,774
03/24/2014 47.47 47.47 46.0301 47 12,912
03/21/2014 46.253 48 46.15 47.9 18,320
03/20/2014 47.81 47.99 47.8 47.98 5,276
03/19/2014 48 48 47.37 47.69 14,410
03/18/2014 48 48 47.76 47.99 8,506
03/17/2014 47.25 48 47.1 48 16,407
03/14/2014 46.42 46.96 46 46.89 15,265
03/13/2014 47.282 47.282 45.5601 46.17 17,648
03/12/2014 46.51 47.51 45.61 46.21 10,163
03/11/2014 47.26 48.14 46.5 46.55 16,317
03/10/2014 45.97 47.23 45.97 46.8 18,268
03/07/2014 44.81 45.95 44.81 45.79 19,704
03/06/2014 45 45 44.35 44.73 22,965
03/05/2014 44.6 45 44.6 45 12,925
03/04/2014 44.62 44.97 44.6 44.6 10,942
03/03/2014 44.48 44.7 44.401 44.5 4,936
02/28/2014 43.7 44.7 43.23 44.49 6,421
02/27/2014 43.58 43.94 43.23 43.5 9,085
02/26/2014 43.83 43.95 43.24 43.39 18,425
02/25/2014 43.35 44.45 43.15 43.21 5,583
02/24/2014 42.63 43.95 42.3 43 18,669
02/21/2014 42.45 42.45 42 42.41 6,241
02/20/2014 41 41.46 41 41.46 4,376
02/19/2014 40.46 41.23 40.3 40.95 9,174
02/18/2014 40.31 40.46 39.92 40.41 8,320
02/14/2014 40.45 40.45 39.75 40.29 4,285
02/13/2014 39.89 40.46 39.87 40.14 8,519
02/12/2014 39.92 40.14 39.776 40.14 3,828
02/11/2014 39.67 40 39.67 39.93 2,539
02/10/2014 39.87 39.93 39.19 39.89 12,139
02/07/2014 40.11 40.11 39.555 39.82 2,905
02/06/2014 40.1 40.1 39.48 40 5,469
02/05/2014 40.38 40.38 39.31 40.05 4,858
02/04/2014 40.68 40.82 40.25 40.35 5,486
02/03/2014 41.35 41.35 40.43 40.43 7,847
01/31/2014 39 41.49 39 41.45 14,124
01/30/2014 39.45 39.45 39.3 39.3 4,214
01/29/2014 39.25 39.74 39.23 39.3 1,585
01/28/2014 39.59 39.722 39.2 39.2 8,874
01/27/2014 39.85 39.9988 39.38 39.5 10,992
01/24/2014 39.75 41.49 39.36 39.83 18,904
01/23/2014 38.69 40.86 38.69 40.06 27,811
01/22/2014 38.144 38.69 38.144 38.67 9,063
01/21/2014 38 38.4 38 38.37 6,029
01/17/2014 37.501 38 37.501 38 12,315
01/16/2014 37.79 37.85 37.72 37.85 14,700
01/15/2014 37.85 37.85 37.79 37.81 4,376
01/14/2014 37.8 37.85 37.79 37.79 6,011
01/13/2014 37.8 37.8 37.74 37.8 2,674
01/10/2014 37.77 37.78 37.65 37.65 518
01/09/2014 37.8 37.8 37.71 37.71 650
01/08/2014 37.66 37.85 37.63 37.65 7,281
01/07/2014 37.39 37.84 37.39 37.84 11,951
01/06/2014 37.59 37.84 37.031 37.48 5,530
01/03/2014 37.9 37.9 37.69 37.85 7,489
01/02/2014 37.65 37.85 36.79 37.61 10,665
12/31/2013 37.65 37.89 37.58 37.63 896
12/30/2013 37.8 37.8 36.89 37.54 4,933
12/27/2013 37.64 37.8 37.64 37.8 541
12/26/2013 37.75 37.94 36.76 37.68 14,805
12/24/2013 37.54 37.9 37.54 37.87 2,670
12/23/2013 37.95 38 37.5 37.93 11,631
12/20/2013 38.19 38.19 37.95 38 9,535
12/19/2013 38.6 38.6 38.03 38.03 3,064
12/18/2013 37.91 38.6 37.91 37.97 3,070
12/17/2013 38.22 38.649 37.84 37.85 6,770
12/16/2013 37.92 38.29 37.88 38.12 10,207
12/13/2013 37.511 37.99 37.511 37.61 3,429
12/12/2013 38 38.01 37.5 37.52 6,730
12/11/2013 38.06 38.06 37.5 38 21,243
12/10/2013 38.21 38.21 38 38.11 6,383
12/09/2013 38.001 38.22 38.001 38.13 39,708
12/06/2013 38.25 38.25 38 38.23 28,097
12/05/2013 38.39 38.45 38.18 38.2 6,802
12/04/2013 38.37 38.56 38.24 38.41 23,076
12/03/2013 38.1 38.38 38.02 38.35 22,283
12/02/2013 38.009 38.1 38 38.02 8,990
11/29/2013 38.1 38.189 38.1 38.15 5,309
11/27/2013 37.95 38.24 37.94 38.04 7,666
11/26/2013 37.63 37.94 37.5 37.8 2,668
11/25/2013 36.74 37.9699 36.74 37.75 11,196
11/22/2013 35.83 36.74 35.83 36.74 6,455
11/21/2013 35.98 36 35.62 35.83 6,160
11/20/2013 35.62 36 35.5 35.91 23,400
11/19/2013 35.38 35.5 35.38 35.5 3,754
11/18/2013 35.35 35.6 35.35 35.56 5,829
11/15/2013 35.49 35.54 35.4 35.53 3,731
11/14/2013 35.64 35.64 35.45 35.49 2,350
11/13/2013 35.3 35.57 35.3 35.57 1,306
11/12/2013 35.2 35.62 35.2 35.37 5,621
11/11/2013 35.3 35.35 35.12 35.12 1,727
11/08/2013 35.319 35.35 35.29 35.3 3,331
11/07/2013 35.21 35.21 35.03 35.03 2,032
11/06/2013 35.3 35.35 35.16 35.16 1,032
11/05/2013 35.04 35.35 35 35.09 6,239
11/04/2013 35.28 35.74 35.01 35.28 23,973
11/01/2013 35.225 35.35 35.05 35.08 17,212
10/31/2013 35.2 35.22 35.15 35.22 14,498
10/30/2013 34.52 35.16 34.5001 35.085 20,268
10/29/2013 34.42 34.74 34.29 34.42 7,631
10/28/2013 34.12 34.99 34 34.58 14,171
10/25/2013 33 34.25 33 34.14 22,517
10/24/2013 32.89 32.9 32.85 32.86 3,411
10/23/2013 32.54 32.85 32.54 32.845 49,399
10/22/2013 32.71 32.71 32.3594 32.69 507
10/21/2013 32.33 32.71 31.788 32.705 27,812
10/18/2013 32 32.49 32 32.49 3,923
10/17/2013 31.92 32.3 31.92 32.3 868
10/16/2013 32.35 32.35 31.92 32.26 3,802
10/15/2013 32.27 32.3 32.2 32.3 1,060
10/14/2013 32.28 32.31 29.97 32.23 7,853
10/11/2013 32.48 32.48 32.23 32.39 2,100
10/10/2013 32.215 32.49 32.05 32.48 8,014
10/09/2013 32.46 32.46 31.7 32.06 300
10/08/2013 32.57 32.75 31.55 31.78 9,189
10/07/2013 32.59 32.729 32.586 32.729 901
10/04/2013 32.82 32.82 32.52 32.58 4,668
10/03/2013 32.83 32.83 32.78 32.83 1,000
10/02/2013 32.5 32.797 32.5 32.74 2,508
10/01/2013 32.63 32.796 32.63 32.796 400
09/30/2013 32.82 32.84 32.5 32.64 9,814
09/27/2013 32.5 32.5 32.5 32.5 330
09/26/2013 32.57 32.69 32.5 32.69 1,589
09/25/2013 32.6266 32.72 32.6266 32.72 1,646
09/24/2013 32.55 32.75 32.55 32.75 500
09/23/2013 32.59 32.65 32.49 32.5 11,612
09/20/2013 32.65 32.83 32.65 32.65 1,432
09/19/2013 32.65 32.8399 32.65 32.73 1,498
09/18/2013 32.78 32.78 32.651 32.75 683
09/17/2013 32.51 32.795 32.51 32.7822 1,758
09/16/2013 32.84 32.84 32.5 32.79 6,708
09/13/2013 32.66 32.8399 32.6501 32.74 1,019
09/12/2013 32.55 32.79 32.55 32.79 3,099
09/11/2013 32.62 32.84 32.62 32.84 3,750
09/10/2013 32.68 32.76 32.6 32.75 5,727
09/09/2013 32.83 32.85 32.83 32.83 691
09/06/2013 32.9 32.9 32.65 32.83 1,030
09/05/2013 32.7804 32.7804 32.7804 32.7804 200
09/04/2013 32.78 32.78 32.78 32.78 00
09/03/2013 32.9 32.9 32.65 32.78 4,835
08/30/2013 32.85 32.85 32.8 32.8 1,035
08/29/2013 32.9 32.9 32.7 32.7 2,574
08/28/2013 32.63 32.87 32.61 32.87 1,400
08/27/2013 32.511 33 32.5 32.6 2,789
08/26/2013 33.099 33.1 32.9 32.97 500
08/23/2013 33.25 33.25 32.61 33.06 2,477
08/22/2013 33.25 33.25 32.71 33.01 1,450
08/21/2013 32.77 32.94 32.77 32.94 967
08/20/2013 32.5 33.05 32.5 32.77 10,093
08/19/2013 32.5 32.94 32.5 32.94 1,303
08/16/2013 33 33 32.999 33 800
08/15/2013 32.54 32.83 32.51 32.65 1,235
08/14/2013 32.79 32.871 32.55 32.81 11,406
08/13/2013 32.5 32.509 32.5 32.5001 500
08/12/2013 32.76 33.28 32.75 32.75 13,461
08/09/2013 32.8 32.9 32.7 32.9 2,200
08/08/2013 32.66 32.9 32.64 32.85 700
08/07/2013 32.85 32.85 32.7 32.73 800
08/06/2013 32.926 32.95 32.7 32.94 2,089
08/05/2013 32.54 32.93 32.5 32.78 1,900
08/02/2013 32.76 32.85 32.75 32.82 2,628
08/01/2013 32.5 32.85 32.5 32.85 2,241
07/31/2013 32.53 32.9699 32.26 32.93 7,317
07/30/2013 32.32 33 32.32 32.93 1,648
07/29/2013 32.9 32.99 32.31 32.31 16,084
07/26/2013 33 33 32.75 32.9 7,137
07/25/2013 32.96 33 32.94 32.97 3,400
07/24/2013 33.27 33.27 32.06 32.86 2,900
07/23/2013 31.68 33.95 31.68 32.73 12,182
07/22/2013 32.43 32.43 31.95 31.95 1,068
07/19/2013 31.61 31.95 31.4 31.95 1,220
07/18/2013 31.68 31.77 31.415 31.7 1,545
07/17/2013 30.54 31.8 30.54 31.52 1,701
07/16/2013 31.72 31.89 30.16 31.5 1,337
07/15/2013 32.22 32.22 30.21 31.87 4,356
07/12/2013 31.62 32.23 31.62 31.98 2,861
07/11/2013 31.73 32.54 31.6 31.86 5,598
07/10/2013 30.82 31.92 30.5 31.4 9,650
07/09/2013 30.67 30.749 30.4 30.749 1,744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?